Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.94 | 34.43 | 33.81 | 34.41 | 6,189,496 | +0.60(+1.77%) |
Oct 30, 2019 | 33.56 | 34.04 | 33.33 | 33.81 | 5,753,666 | +0.17(+0.51%) |
Oct 29, 2019 | 33.27 | 34.01 | 33.15 | 33.64 | 5,253,895 | -0.01(-0.03%) |
Oct 28, 2019 | 33.61 | 33.73 | 33.37 | 33.65 | 4,926,308 | -0.29(-0.84%) |
Oct 25, 2019 | 34.30 | 34.45 | 33.77 | 33.93 | 5,739,334 | +0.07(+0.20%) |
Oct 24, 2019 | 33.43 | 34.01 | 33.30 | 33.86 | 5,385,593 | +0.62(+1.88%) |
Oct 23, 2019 | 33.26 | 33.69 | 32.94 | 33.24 | 6,280,841 | +0.50(+1.53%) |
Oct 22, 2019 | 32.88 | 33.29 | 32.66 | 32.74 | 6,968,537 | -0.14(-0.42%) |
Oct 21, 2019 | 33.47 | 33.47 | 32.67 | 32.88 | 5,180,764 | -0.42(-1.25%) |
Oct 18, 2019 | 33.16 | 33.43 | 32.98 | 33.29 | 5,329,892 | +0.11(+0.34%) |
Oct 17, 2019 | 32.75 | 33.59 | 32.62 | 33.18 | 5,628,335 | +0.42(+1.27%) |
Oct 16, 2019 | 32.78 | 32.80 | 32.27 | 32.76 | 6,160,828 | +0.12(+0.37%) |
Oct 15, 2019 | 32.65 | 32.99 | 32.60 | 32.64 | 5,756,328 | -0.27(-0.82%) |
Oct 14, 2019 | 32.54 | 33.00 | 32.43 | 32.91 | 4,999,256 | +0.33(+1.01%) |
Oct 11, 2019 | 33.26 | 33.48 | 32.52 | 32.58 | 10,968,887 | -1.14(-3.39%) |
Oct 10, 2019 | 33.68 | 33.80 | 33.10 | 33.72 | 6,068,803 | +0.14(+0.41%) |
Oct 09, 2019 | 33.62 | 33.87 | 33.39 | 33.59 | 5,773,269 | -0.12(-0.36%) |
Oct 08, 2019 | 33.54 | 33.75 | 33.21 | 33.71 | 6,983,433 | +0.57(+1.73%) |
Oct 07, 2019 | 32.88 | 33.30 | 32.72 | 33.14 | 5,152,439 | -0.04(-0.13%) |
Oct 04, 2019 | 32.81 | 33.39 | 32.57 | 33.18 | 5,881,703 | +0.16(+0.50%) |
Oct 03, 2019 | 33.05 | 33.58 | 32.87 | 33.01 | 6,423,637 | +0.22(+0.66%) |
Oct 02, 2019 | 33.01 | 33.17 | 32.46 | 32.80 | 8,356,845 | +0.27(+0.83%) |
Oct 01, 2019 | 32.52 | 33.10 | 32.45 | 32.53 | 8,691,481 | -0.31(-0.95%) |
Sep 30, 2019 | 32.73 | 33.22 | 32.43 | 32.84 | 9,394,091 | -0.42(-1.25%) |
Sep 27, 2019 | 33.52 | 33.59 | 33.18 | 33.26 | 11,243,580 | -0.84(-2.46%) |
Sep 26, 2019 | 34.29 | 34.52 | 33.90 | 34.10 | 7,240,280 | -0.17(-0.51%) |
Sep 25, 2019 | 34.73 | 34.82 | 33.87 | 34.27 | 6,894,458 | -0.62(-1.79%) |
Sep 24, 2019 | 34.17 | 35.21 | 34.09 | 34.89 | 8,275,492 | +0.38(+1.10%) |
Sep 23, 2019 | 34.47 | 34.78 | 34.24 | 34.51 | 7,503,180 | +0.01(+0.02%) |
Sep 20, 2019 | 34.21 | 34.56 | 34.04 | 34.50 | 9,659,622 | +0.39(+1.14%) |
Sep 19, 2019 | 34.11 | 34.28 | 33.87 | 34.11 | 4,708,802 | +0.29(+0.87%) |
Sep 18, 2019 | 34.24 | 34.46 | 33.16 | 33.82 | 8,688,003 | -0.48(-1.39%) |
Sep 17, 2019 | 33.44 | 34.79 | 33.36 | 34.30 | 12,206,861 | +0.97(+2.91%) |
Sep 16, 2019 | 33.82 | 33.95 | 32.98 | 33.33 | 10,877,034 | -0.12(-0.36%) |
Sep 13, 2019 | 33.57 | 33.79 | 33.07 | 33.45 | 11,285,147 | -0.03(-0.10%) |
Sep 12, 2019 | 34.40 | 34.79 | 33.45 | 33.48 | 10,180,184 | -0.05(-0.16%) |
Sep 11, 2019 | 33.28 | 34.19 | 33.18 | 33.53 | 8,902,018 | +0.61(+1.84%) |
Sep 10, 2019 | 32.58 | 33.29 | 32.40 | 32.93 | 7,854,604 | +0.09(+0.26%) |
Sep 09, 2019 | 33.86 | 34.30 | 32.57 | 32.84 | 10,353,351 | -0.52(-1.55%) |
Sep 06, 2019 | 34.03 | 34.16 | 33.32 | 33.36 | 8,330,115 | -0.59(-1.73%) |
Sep 05, 2019 | 35.17 | 35.21 | 33.62 | 33.95 | 11,761,004 | -1.45(-4.10%) |
Sep 04, 2019 | 34.96 | 35.43 | 34.74 | 35.40 | 5,413,311 | +0.54(+1.56%) |
Sep 03, 2019 | 34.52 | 35.32 | 34.52 | 34.85 | 8,958,667 | +0.43(+1.25%) |
Aug 30, 2019 | 34.48 | 34.76 | 34.20 | 34.42 | 8,208,430 | -0.19(-0.55%) |
Aug 29, 2019 | 35.34 | 35.35 | 34.33 | 34.61 | 8,058,307 | -0.66(-1.86%) |
Aug 28, 2019 | 35.34 | 35.58 | 34.92 | 35.27 | 8,704,851 | +0.10(+0.29%) |
Aug 27, 2019 | 34.18 | 35.37 | 34.14 | 35.16 | 10,499,721 | +1.12(+3.30%) |
Aug 26, 2019 | 34.13 | 34.43 | 33.83 | 34.04 | 6,487,646 | +0.13(+0.38%) |
Aug 23, 2019 | 33.51 | 34.25 | 33.23 | 33.91 | 12,006,869 | +0.70(+2.10%) |
Aug 22, 2019 | 33.16 | 33.44 | 33.05 | 33.21 | 4,840,240 | -0.03(-0.10%) |
Aug 21, 2019 | 33.07 | 33.35 | 32.96 | 33.25 | 5,593,094 | -0.03(-0.10%) |
Aug 20, 2019 | 33.01 | 33.50 | 32.95 | 33.28 | 10,252,832 | +0.38(+1.15%) |
Aug 19, 2019 | 32.82 | 33.21 | 32.65 | 32.90 | 5,912,727 | -0.39(-1.17%) |
Aug 16, 2019 | 32.92 | 33.35 | 32.88 | 33.29 | 7,796,902 | +0.05(+0.16%) |
Aug 15, 2019 | 32.63 | 33.38 | 32.56 | 33.24 | 7,281,677 | +0.47(+1.45%) |
Aug 14, 2019 | 33.31 | 33.85 | 32.76 | 32.76 | 13,855,429 | +0.27(+0.82%) |
Aug 13, 2019 | 33.75 | 33.75 | 32.16 | 32.50 | 11,865,358 | -0.69(-2.08%) |
Aug 12, 2019 | 33.95 | 34.05 | 32.90 | 33.19 | 6,970,377 | -0.49(-1.46%) |
Aug 09, 2019 | 33.85 | 34.08 | 33.61 | 33.68 | 7,146,059 | -0.22(-0.66%) |
Aug 08, 2019 | 33.68 | 34.04 | 33.48 | 33.90 | 10,060,350 | -0.05(-0.15%) |
Aug 07, 2019 | 33.48 | 34.46 | 33.45 | 33.95 | 18,321,682 | +1.17(+3.58%) |
Aug 06, 2019 | 32.17 | 32.85 | 31.96 | 32.78 | 9,136,639 | +0.49(+1.52%) |
Aug 05, 2019 | 32.71 | 33.01 | 32.14 | 32.29 | 12,290,293 | +0.44(+1.38%) |
Aug 02, 2019 | 31.78 | 32.15 | 31.63 | 31.85 | 6,817,277 | -0.21(-0.65%) |
Aug 01, 2019 | 31.04 | 32.26 | 30.76 | 32.06 | 13,831,604 | +0.54(+1.73%) |
Jul 31, 2019 | 32.34 | 32.44 | 31.09 | 31.51 | 12,385,078 | -1.04(-3.21%) |
Jul 30, 2019 | 32.62 | 32.73 | 32.25 | 32.56 | 5,178,831 | +0.02(+0.05%) |
Jul 29, 2019 | 32.34 | 32.59 | 32.09 | 32.54 | 9,057,784 | +0.37(+1.15%) |
Jul 26, 2019 | 32.82 | 32.95 | 31.84 | 32.17 | 12,049,051 | -0.84(-2.54%) |
Jul 25, 2019 | 33.07 | 34.24 | 32.03 | 33.01 | 15,608,797 | -0.91(-2.67%) |
Jul 24, 2019 | 34.16 | 34.31 | 33.81 | 33.91 | 9,047,552 | -0.28(-0.81%) |
Jul 23, 2019 | 34.38 | 34.80 | 34.08 | 34.19 | 7,703,895 | -0.24(-0.70%) |
Jul 22, 2019 | 33.96 | 34.44 | 33.82 | 34.43 | 7,582,814 | +0.53(+1.55%) |
Jul 19, 2019 | 33.89 | 34.37 | 33.57 | 33.90 | 8,365,810 | -0.35(-1.03%) |
Jul 18, 2019 | 33.51 | 34.50 | 33.38 | 34.26 | 10,549,101 | +0.55(+1.64%) |
Jul 17, 2019 | 33.47 | 33.93 | 33.33 | 33.70 | 7,458,131 | +0.32(+0.96%) |
Jul 16, 2019 | 33.76 | 33.86 | 33.26 | 33.38 | 7,582,147 | -0.41(-1.23%) |
Jul 15, 2019 | 33.98 | 34.06 | 33.53 | 33.80 | 4,942,454 | -0.22(-0.63%) |
Jul 12, 2019 | 33.97 | 34.08 | 33.79 | 34.01 | 4,826,273 | +0.12(+0.36%) |
Jul 11, 2019 | 33.64 | 33.99 | 33.44 | 33.89 | 7,663,936 | +0.20(+0.59%) |
Jul 10, 2019 | 33.64 | 33.76 | 33.43 | 33.70 | 7,086,014 | +0.25(+0.75%) |
Jul 09, 2019 | 32.81 | 33.45 | 32.79 | 33.45 | 5,927,983 | +0.41(+1.23%) |
Jul 08, 2019 | 33.29 | 33.37 | 32.82 | 33.04 | 5,586,573 | -0.11(-0.34%) |
Jul 05, 2019 | 32.68 | 33.25 | 32.24 | 33.15 | 7,627,817 | -0.29(-0.88%) |
Jul 03, 2019 | 33.29 | 33.57 | 33.04 | 33.45 | 5,851,674 | +0.28(+0.83%) |
Jul 02, 2019 | 32.82 | 33.25 | 32.62 | 33.17 | 8,325,142 | +0.46(+1.40%) |
Jul 01, 2019 | 32.47 | 32.78 | 32.11 | 32.71 | 10,213,827 | -0.48(-1.46%) |
Jun 28, 2019 | 32.82 | 33.20 | 32.68 | 33.20 | 10,583,728 | +0.34(+1.02%) |
Jun 27, 2019 | 32.69 | 32.90 | 32.52 | 32.86 | 8,382,262 | -0.16(-0.50%) |
Jun 26, 2019 | 32.31 | 33.07 | 32.11 | 33.02 | 11,414,071 | +0.25(+0.76%) |
Jun 25, 2019 | 33.35 | 33.43 | 32.74 | 32.77 | 15,650,397 | -0.40(-1.20%) |
Jun 24, 2019 | 32.57 | 33.17 | 32.29 | 33.17 | 15,765,854 | +0.82(+2.53%) |
Jun 21, 2019 | 32.44 | 32.69 | 32.16 | 32.35 | 22,089,252 | -0.08(-0.24%) |
Jun 20, 2019 | 32.44 | 33.20 | 32.25 | 32.43 | 23,075,312 | +1.05(+3.36%) |
Jun 19, 2019 | 30.86 | 31.50 | 30.73 | 31.37 | 13,489,470 | +0.30(+0.97%) |
Jun 18, 2019 | 31.50 | 31.61 | 30.90 | 31.07 | 10,760,147 | -0.18(-0.58%) |
Jun 17, 2019 | 30.99 | 31.28 | 30.77 | 31.25 | 8,616,857 | +0.25(+0.81%) |
Jun 14, 2019 | 30.86 | 31.27 | 30.80 | 31.00 | 11,083,218 | +0.33(+1.07%) |
Jun 13, 2019 | 30.66 | 30.93 | 30.52 | 30.68 | 9,417,423 | +0.07(+0.23%) |
Jun 12, 2019 | 30.28 | 30.77 | 30.28 | 30.61 | 10,530,058 | +0.47(+1.58%) |
Jun 11, 2019 | 30.43 | 30.54 | 30.05 | 30.13 | 18,329,900 | -0.32(-1.05%) |
Jun 10, 2019 | 30.32 | 30.49 | 30.07 | 30.45 | 11,133,638 | -0.33(-1.07%) |
Jun 07, 2019 | 30.62 | 30.93 | 30.43 | 30.78 | 13,156,736 | +0.31(+1.02%) |
Jun 06, 2019 | 29.86 | 30.54 | 29.77 | 30.47 | 13,496,161 | +0.71(+2.38%) |
Jun 05, 2019 | 29.80 | 29.99 | 29.39 | 29.76 | 11,716,347 | +0.23(+0.79%) |
Jun 04, 2019 | 28.79 | 29.53 | 28.57 | 29.53 | 14,271,384 | +0.63(+2.17%) |
Jun 03, 2019 | 28.62 | 28.90 | 28.24 | 28.90 | 13,801,914 | +0.46(+1.63%) |
May 31, 2019 | 27.89 | 28.70 | 27.82 | 28.44 | 15,735,216 | +0.86(+3.12%) |
May 30, 2019 | 27.26 | 27.65 | 27.16 | 27.58 | 7,853,612 | +0.42(+1.55%) |
May 29, 2019 | 27.14 | 27.25 | 26.73 | 27.16 | 7,413,476 | -0.06(-0.22%) |
May 28, 2019 | 27.28 | 27.39 | 27.04 | 27.22 | 13,234,029 | -0.21(-0.78%) |
May 24, 2019 | 27.10 | 27.47 | 27.04 | 27.43 | 6,949,779 | +0.24(+0.88%) |
May 23, 2019 | 27.16 | 27.53 | 26.92 | 27.19 | 9,660,997 | +0.28(+1.02%) |
May 22, 2019 | 26.96 | 27.10 | 26.82 | 26.92 | 8,451,553 | -0.02(-0.06%) |
May 21, 2019 | 26.58 | 27.03 | 26.47 | 26.93 | 8,334,303 | +0.15(+0.55%) |
May 20, 2019 | 26.55 | 27.01 | 26.46 | 26.79 | 7,988,227 | +0.21(+0.81%) |
May 17, 2019 | 26.14 | 26.62 | 26.06 | 26.57 | 7,887,099 | +0.32(+1.21%) |
May 16, 2019 | 26.21 | 26.38 | 25.96 | 26.25 | 7,845,389 | -0.12(-0.46%) |
May 15, 2019 | 26.60 | 26.65 | 26.32 | 26.37 | 10,819,726 | -0.12(-0.45%) |
May 14, 2019 | 26.51 | 26.55 | 26.31 | 26.49 | 8,045,367 | -0.07(-0.26%) |
May 13, 2019 | 26.18 | 26.71 | 25.96 | 26.56 | 11,219,548 | +0.65(+2.52%) |
May 10, 2019 | 25.76 | 26.10 | 25.58 | 25.91 | 8,778,920 | +0.19(+0.74%) |
May 09, 2019 | 25.88 | 26.18 | 25.64 | 25.72 | 7,971,883 | -0.23(-0.89%) |
May 08, 2019 | 26.52 | 26.75 | 25.79 | 25.95 | 10,453,414 | -0.45(-1.69%) |
May 07, 2019 | 25.78 | 26.49 | 25.66 | 26.40 | 15,933,034 | +0.67(+2.61%) |
May 06, 2019 | 25.88 | 25.89 | 25.63 | 25.73 | 7,203,540 | -0.24(-0.93%) |
May 03, 2019 | 26.15 | 26.34 | 25.94 | 25.97 | 8,196,862 | +0.10(+0.40%) |
May 02, 2019 | 25.82 | 26.14 | 25.73 | 25.87 | 9,646,541 | -0.19(-0.73%) |
May 01, 2019 | 26.55 | 26.70 | 25.85 | 26.06 | 8,968,205 | -0.64(-2.38%) |
Apr 30, 2019 | 26.42 | 26.72 | 26.24 | 26.69 | 11,157,766 | +0.26(+0.98%) |
Apr 29, 2019 | 26.93 | 27.03 | 26.29 | 26.43 | 15,769,927 | -0.60(-2.22%) |
Apr 26, 2019 | 27.39 | 27.45 | 26.96 | 27.04 | 13,337,749 | -0.15(-0.54%) |
Apr 25, 2019 | 27.67 | 28.21 | 26.78 | 27.18 | 13,328,721 | -0.49(-1.77%) |
Apr 24, 2019 | 27.81 | 28.02 | 27.57 | 27.67 | 14,411,268 | -0.15(-0.53%) |
Apr 23, 2019 | 27.72 | 28.05 | 27.71 | 27.82 | 13,540,425 | -0.15(-0.55%) |
Apr 22, 2019 | 28.57 | 28.57 | 27.80 | 27.97 | 14,674,331 | -0.42(-1.48%) |
Apr 18, 2019 | 29.35 | 29.41 | 28.25 | 28.39 | 30,602,116 | -0.98(-3.34%) |
Apr 17, 2019 | 29.77 | 30.04 | 29.19 | 29.37 | 96,051,032 | -0.52(-1.75%) |
Apr 16, 2019 | 30.22 | 30.27 | 29.81 | 29.90 | 13,004,811 | -0.43(-1.42%) |
Apr 15, 2019 | 30.17 | 30.37 | 30.00 | 30.33 | 15,836,549 | -0.07(-0.22%) |
Apr 12, 2019 | 30.28 | 30.54 | 29.84 | 30.39 | 12,583,464 | +0.23(+0.78%) |
Apr 11, 2019 | 30.13 | 30.42 | 29.89 | 30.16 | 13,060,090 | -0.25(-0.83%) |
Apr 10, 2019 | 30.63 | 30.76 | 30.35 | 30.41 | 7,826,431 | -0.28(-0.90%) |
Apr 09, 2019 | 30.77 | 30.84 | 30.36 | 30.69 | 6,058,549 | -0.05(-0.16%) |
Apr 08, 2019 | 30.78 | 30.88 | 30.48 | 30.74 | 7,521,537 | +0.13(+0.44%) |
Apr 05, 2019 | 30.48 | 30.63 | 30.28 | 30.60 | 6,871,547 | +0.02(+0.05%) |
Apr 04, 2019 | 30.13 | 30.60 | 29.87 | 30.59 | 12,765,051 | +0.44(+1.47%) |
Apr 03, 2019 | 30.08 | 30.27 | 29.94 | 30.14 | 9,633,178 | +0.10(+0.33%) |
Apr 02, 2019 | 29.77 | 30.12 | 29.66 | 30.04 | 13,318,682 | +0.18(+0.62%) |
Apr 01, 2019 | 30.05 | 30.21 | 29.71 | 29.86 | 11,006,314 | -0.13(-0.45%) |
Mar 29, 2019 | 30.03 | 30.21 | 29.85 | 29.99 | 11,836,498 | +0.17(+0.56%) |
Mar 28, 2019 | 29.49 | 30.13 | 29.40 | 29.82 | 11,463,620 | -0.12(-0.39%) |
Mar 27, 2019 | 29.89 | 30.05 | 29.67 | 29.94 | 13,327,090 | +0.13(+0.42%) |
Mar 26, 2019 | 28.96 | 29.82 | 28.96 | 29.82 | 28,534,962 | +0.55(+1.89%) |
Mar 25, 2019 | 29.19 | 29.58 | 28.93 | 29.26 | 31,227,416 | +0.34(+1.16%) |
Mar 22, 2019 | 28.55 | 29.18 | 28.13 | 28.93 | 37,389,016 | +0.14(+0.50%) |
Mar 21, 2019 | 28.39 | 28.91 | 28.16 | 28.78 | 18,554,558 | +0.39(+1.36%) |
Mar 20, 2019 | 27.84 | 28.47 | 27.38 | 28.40 | 15,960,209 | +0.49(+1.77%) |
Mar 19, 2019 | 27.87 | 28.33 | 27.82 | 27.90 | 11,275,375 | +0.23(+0.85%) |
Mar 18, 2019 | 27.94 | 27.99 | 27.63 | 27.67 | 10,462,165 | -0.12(-0.42%) |
Mar 15, 2019 | 28.13 | 28.42 | 27.59 | 27.79 | 17,166,166 | -0.23(-0.84%) |
Mar 14, 2019 | 28.32 | 28.54 | 28.00 | 28.02 | 13,714,296 | -0.83(-2.88%) |
Mar 13, 2019 | 29.12 | 29.30 | 28.67 | 28.85 | 20,304,366 | -0.09(-0.32%) |
Mar 12, 2019 | 28.20 | 29.04 | 28.11 | 28.94 | 23,636,788 | +0.90(+3.20%) |
Mar 11, 2019 | 27.90 | 28.35 | 27.22 | 28.05 | 47,914,840 | -0.22(-0.77%) |
Mar 08, 2019 | 28.30 | 28.54 | 27.85 | 28.26 | 10,720,281 | +0.41(+1.47%) |
Mar 07, 2019 | 27.73 | 28.02 | 27.62 | 27.85 | 19,202,638 | +0.07(+0.24%) |
Mar 06, 2019 | 28.83 | 28.86 | 27.74 | 27.79 | 15,538,459 | -1.02(-3.55%) |
Mar 05, 2019 | 28.66 | 29.02 | 28.57 | 28.81 | 10,287,871 | +0.04(+0.15%) |
Mar 04, 2019 | 28.22 | 28.82 | 28.11 | 28.77 | 13,718,686 | +0.53(+1.86%) |
Mar 01, 2019 | 28.23 | 28.79 | 28.12 | 28.24 | 14,008,898 | -0.25(-0.88%) |
Feb 28, 2019 | 28.33 | 28.65 | 28.22 | 28.49 | 11,320,514 | +0.08(+0.29%) |
Feb 27, 2019 | 29.12 | 29.14 | 28.22 | 28.41 | 16,252,593 | -0.78(-2.66%) |
Feb 26, 2019 | 30.05 | 30.23 | 28.99 | 29.19 | 16,403,384 | -0.96(-3.19%) |
Feb 25, 2019 | 30.31 | 30.47 | 29.59 | 30.15 | 17,182,308 | -0.32(-1.04%) |
Feb 22, 2019 | 30.12 | 31.42 | 29.92 | 30.46 | 40,594,092 | +0.89(+3.02%) |
Feb 21, 2019 | 29.81 | 30.15 | 28.79 | 29.57 | 14,507,383 | +0.02(+0.06%) |
Feb 20, 2019 | 29.03 | 29.95 | 28.73 | 29.55 | 14,054,970 | +0.72(+2.49%) |
Feb 19, 2019 | 28.07 | 29.01 | 27.56 | 28.83 | 12,128,420 | +1.08(+3.88%) |
Feb 15, 2019 | 27.87 | 27.96 | 27.52 | 27.76 | 7,376,759 | +0.11(+0.39%) |
Feb 14, 2019 | 27.64 | 27.82 | 27.35 | 27.65 | 8,514,530 | -0.10(-0.36%) |
Feb 13, 2019 | 27.79 | 28.11 | 27.66 | 27.75 | 6,499,660 | -0.13(-0.48%) |
Feb 12, 2019 | 28.23 | 28.23 | 27.79 | 27.88 | 6,985,674 | -0.22(-0.77%) |
Feb 11, 2019 | 27.99 | 28.29 | 27.90 | 28.10 | 4,723,586 | -0.16(-0.56%) |
Feb 08, 2019 | 28.27 | 28.38 | 27.98 | 28.26 | 5,040,506 | +0.09(+0.33%) |
Feb 07, 2019 | 28.28 | 28.63 | 28.04 | 28.17 | 4,909,007 | -0.21(-0.74%) |
Feb 06, 2019 | 28.24 | 28.65 | 28.24 | 28.38 | 5,825,083 | -0.12(-0.41%) |
Feb 05, 2019 | 28.48 | 28.52 | 28.13 | 28.49 | 5,639,504 | -0.03(-0.12%) |
Feb 04, 2019 | 27.92 | 28.57 | 27.82 | 28.53 | 6,438,675 | +0.27(+0.95%) |
Feb 01, 2019 | 28.50 | 28.53 | 27.86 | 28.26 | 7,435,199 | -0.23(-0.79%) |
Jan 31, 2019 | 28.28 | 28.60 | 28.00 | 28.48 | 10,108,877 | +0.33(+1.19%) |
Jan 30, 2019 | 28.04 | 28.55 | 27.61 | 28.15 | 8,263,799 | +0.14(+0.51%) |
Jan 29, 2019 | 27.82 | 28.05 | 27.38 | 28.01 | 10,044,774 | +0.53(+1.91%) |
Jan 28, 2019 | 27.84 | 27.97 | 27.28 | 27.48 | 13,155,684 | -0.21(-0.75%) |
Jan 25, 2019 | 27.27 | 27.72 | 27.20 | 27.69 | 12,321,464 | +0.82(+3.05%) |
Jan 24, 2019 | 26.72 | 26.92 | 26.59 | 26.87 | 8,003,597 | -0.02(-0.06%) |
Jan 23, 2019 | 26.65 | 27.12 | 26.49 | 26.89 | 10,232,276 | +0.08(+0.31%) |
Jan 22, 2019 | 26.52 | 26.88 | 26.26 | 26.81 | 9,806,186 | +0.28(+1.04%) |
Jan 18, 2019 | 26.30 | 26.84 | 26.15 | 26.53 | 9,606,074 | +0.13(+0.47%) |
Jan 17, 2019 | 26.35 | 26.42 | 26.06 | 26.40 | 6,450,413 | +0.05(+0.19%) |
Jan 16, 2019 | 25.95 | 26.69 | 25.89 | 26.35 | 10,462,682 | +0.45(+1.74%) |
Jan 15, 2019 | 26.53 | 26.70 | 25.61 | 25.90 | 18,578,588 | -0.63(-2.39%) |
Jan 14, 2019 | 27.43 | 27.97 | 26.43 | 26.54 | 34,143,176 | -2.59(-8.89%) |
Jan 11, 2019 | 29.15 | 29.38 | 29.01 | 29.13 | 4,576,465 | +0.05(+0.17%) |
Jan 10, 2019 | 28.64 | 29.17 | 28.55 | 29.08 | 5,997,742 | +0.38(+1.31%) |
Jan 09, 2019 | 28.41 | 28.84 | 28.37 | 28.70 | 6,298,621 | +0.25(+0.88%) |
Jan 08, 2019 | 28.08 | 28.46 | 27.88 | 28.45 | 7,732,705 | +0.08(+0.29%) |
Jan 07, 2019 | 28.95 | 29.17 | 28.22 | 28.37 | 5,830,285 | -0.34(-1.19%) |
Jan 04, 2019 | 28.32 | 28.80 | 27.79 | 28.71 | 10,326,146 | +0.00(+0.00%) |
Jan 03, 2019 | 29.01 | 29.12 | 28.43 | 28.71 | 6,900,918 | -0.08(-0.29%) |
Jan 02, 2019 | 28.77 | 29.04 | 28.34 | 28.79 | 4,902,611 | -0.14(-0.49%) |
Dec 31, 2018 | 28.78 | 28.98 | 28.49 | 28.93 | 4,968,655 | +0.15(+0.52%) |
Dec 28, 2018 | 29.09 | 29.29 | 28.63 | 28.78 | 6,489,872 | -0.43(-1.49%) |
Dec 27, 2018 | 28.94 | 29.22 | 28.68 | 29.22 | 6,631,052 | +0.38(+1.33%) |
Dec 26, 2018 | 29.12 | 29.26 | 28.47 | 28.83 | 6,784,189 | -0.04(-0.14%) |
Dec 24, 2018 | 28.38 | 28.97 | 28.32 | 28.88 | 5,109,484 | +0.88(+3.13%) |
Dec 21, 2018 | 28.58 | 28.95 | 27.93 | 28.00 | 19,544,342 | -0.47(-1.64%) |
Dec 20, 2018 | 27.56 | 28.71 | 27.50 | 28.47 | 12,658,899 | +1.67(+6.23%) |
Dec 19, 2018 | 28.58 | 28.95 | 26.72 | 26.80 | 12,037,036 | -1.73(-6.06%) |
Dec 18, 2018 | 27.93 | 28.89 | 27.93 | 28.53 | 8,854,620 | +0.46(+1.64%) |
Dec 17, 2018 | 28.01 | 28.33 | 27.90 | 28.07 | 8,307,310 | +0.25(+0.90%) |
Dec 14, 2018 | 28.03 | 28.17 | 27.73 | 27.82 | 6,090,976 | -0.61(-2.14%) |
Dec 13, 2018 | 28.51 | 28.59 | 28.12 | 28.43 | 6,257,541 | -0.03(-0.12%) |
Dec 12, 2018 | 27.97 | 28.59 | 27.93 | 28.46 | 5,593,096 | +0.62(+2.22%) |
Dec 11, 2018 | 28.20 | 28.34 | 27.73 | 27.84 | 6,373,326 | -0.16(-0.57%) |
Dec 10, 2018 | 27.90 | 28.80 | 27.83 | 28.00 | 9,593,044 | +0.12(+0.42%) |
Dec 07, 2018 | 27.51 | 28.16 | 27.19 | 27.88 | 8,332,265 | +0.61(+2.24%) |
Dec 06, 2018 | 28.02 | 28.23 | 27.07 | 27.27 | 10,976,368 | -0.83(-2.94%) |
Dec 04, 2018 | 27.81 | 28.38 | 27.71 | 28.10 | 7,661,059 | +0.47(+1.72%) |
Dec 03, 2018 | 27.28 | 27.72 | 27.09 | 27.63 | 5,346,940 | +0.73(+2.72%) |
Nov 30, 2018 | 26.77 | 26.93 | 26.41 | 26.89 | 9,234,902 | +0.00(+0.00%) |
Nov 29, 2018 | 27.37 | 27.40 | 26.89 | 26.89 | 4,214,025 | -0.29(-1.07%) |
Nov 28, 2018 | 26.62 | 27.21 | 26.28 | 27.18 | 5,694,101 | +0.61(+2.28%) |
Nov 27, 2018 | 26.97 | 27.11 | 26.32 | 26.58 | 6,116,883 | -0.42(-1.57%) |
Nov 26, 2018 | 27.09 | 27.55 | 26.87 | 27.00 | 5,143,991 | +0.01(+0.03%) |
Nov 23, 2018 | 27.73 | 27.73 | 26.90 | 26.99 | 3,124,356 | -0.94(-3.36%) |
Nov 21, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.57 | 27.57 | 26.92 | 27.36 | 5,564,124 | +0.09(+0.34%) |
Nov 19, 2018 | 27.68 | 28.02 | 27.14 | 27.27 | 6,916,954 | -0.44(-1.59%) |
Nov 16, 2018 | 27.73 | 27.98 | 27.56 | 27.71 | 7,239,580 | +0.38(+1.40%) |
Nov 15, 2018 | 27.04 | 27.39 | 26.87 | 27.33 | 6,884,342 | +0.38(+1.42%) |
Nov 14, 2018 | 26.21 | 27.23 | 26.06 | 26.94 | 7,875,507 | +0.82(+3.15%) |
Nov 13, 2018 | 26.24 | 26.39 | 25.72 | 26.12 | 6,507,756 | -0.10(-0.38%) |
Nov 12, 2018 | 26.57 | 26.58 | 26.12 | 26.22 | 6,191,149 | -0.41(-1.53%) |
Nov 09, 2018 | 26.59 | 26.84 | 26.20 | 26.63 | 4,910,081 | -0.33(-1.23%) |
Nov 08, 2018 | 26.96 | 27.17 | 26.72 | 26.96 | 4,572,081 | -0.07(-0.25%) |
Nov 07, 2018 | 27.04 | 27.27 | 26.71 | 27.03 | 5,966,768 | +0.16(+0.59%) |
Nov 06, 2018 | 27.03 | 27.04 | 26.64 | 26.87 | 4,576,998 | -0.07(-0.25%) |
Nov 05, 2018 | 26.99 | 27.17 | 26.51 | 26.94 | 5,180,511 | -0.02(-0.09%) |
Nov 02, 2018 | 26.54 | 27.02 | 26.38 | 26.96 | 6,326,034 | +0.30(+1.12%) |